Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	27.80	194,800	27.10	27.90	26.40	1,200	22,300	-0.6
23/05/2025	27.10	127,300	27.50	27.50	27	0	4,000	-0.1
22/05/2025	27.50	96,400	27.60	28	27.50	0	17,500	-0.5
21/05/2025	27.90	145,100	28.20	28.40	27.60	0	37,200	-1.0
20/05/2025	28.20	121,900	28.40	28.50	28	100	12,700	-0.4
19/05/2025	28.40	108,300	28.30	28.70	28.10	1,500	4,900	-0.1
16/05/2025	28.50	123,700	28.50	28.90	28.50	0	3,600	-0.1
15/05/2025	28.50	194,100	29	29.30	28.40	0	7,300	0
14/05/2025	28.40	106,700	28.70	28.70	28.10	0	1,100	0
13/05/2025	28.40	107,100	28.70	28.90	28.40	0	6,700	0
12/05/2025	28.50	104,900	28.50	29	28.30	0	0	0
09/05/2025	28.50	160,500	28.30	28.80	28	26,500	7,200	0
08/05/2025	28.30	110,300	28.30	28.70	28	5,900	23,000	0
07/05/2025	28.30	94,500	27.70	28.80	27.50	5,400	3,400	0
06/05/2025	28	115,600	28	29.10	27.80	0	9,900	0
05/05/2025	27.90	98,100	27.20	27.80	27.10	0	0	0
29/04/2025	27.20	84,900	27.10	27.20	26.80	10,100	1,000	0.2
28/04/2025	27	58,800	25.80	27.30	25.80	12,000	1,400	0.3
25/04/2025	27	113,400	27	27.40	26.90	26,900	0	0.7
24/04/2025	27	112,400	27.60	27.60	26.80	28,700	1,100	0.7
23/04/2025	26.80	113,900	26	27.20	26	17,500	0	0.5
22/04/2025	26	317,600	27.50	27.50	24.40	13,919	18,700	-0.1
21/04/2025	27.10	164,800	26.80	27.40	26.70	9,700	10,300	-0.0
18/04/2025	26.80	150,500	27	27.40	26.80	8,600	16,400	-0.2
17/04/2025	27	73,400	26.10	27	26	7,300	6,000	0.0
16/04/2025	26.30	140,800	26.40	27	26.30	9,900	0	0.3
15/04/2025	26.40	213,200	27.20	27.40	26.30	23,300	10,900	0.3
14/04/2025	27.20	248,000	27.90	27.90	26.80	2,900	23,600	-0.6
11/04/2025	27	708,500	26.50	27	25.70	10,600	28,400	-0.5
10/04/2025	24.60	49,200	22.50	24.60	22.50	0	0	0
09/04/2025	22.40	597,400	22.40	24.20	22.40	38,100	6,600	0.7
08/04/2025	24.80	355,500	27.50	27.50	24.80	11,600	7,500	0.1
04/04/2025	27.50	501,600	27.30	27.90	25.30	12,300	2,300	0.3
03/04/2025	28.10	533,500	31	31	28.10	6,600	3,100	0.1
02/04/2025	31.20	91,200	31.20	31.60	31.20	7,500	0	0.2
01/04/2025	31.20	78,100	31	31.50	30.90	2,300	0	0.1
31/03/2025	31	197,700	31	31.50	30.60	3,100	7,000	-0.1
28/03/2025	31.40	172,800	32.10	32.10	31.30	0	15,700	-0.5
27/03/2025	32	151,600	32.30	32.50	31.60	0	0	0
26/03/2025	31.90	199,400	32.80	32.80	31.50	7,000	6,800	0.0
25/03/2025	32.80	192,000	32.50	33.10	32.30	15,700	16,200	-0.0
24/03/2025	32.50	229,500	32.70	32.70	31.70	0	13,400	-0.4
21/03/2025	32.60	230,800	32.50	33.50	32.50	6,700	9,900	-0.1
20/03/2025	32.50	339,900	33.20	33.40	32	16,300	25,500	-0.3
19/03/2025	33.20	471,700	35	35	32.80	9,000	21,900	-0.4
18/03/2025	35	565,000	37.50	37.50	34.50	16,200	10,800	0.2
17/03/2025	34.20	690,700	31.70	34.20	31.70	38,600	27,800	0
14/03/2025	31.10	330,400	30.90	31.60	30.20	25,900	15,800	0.3
13/03/2025	30.70	240,500	31.30	31.60	30.40	11,800	21,900	-0.3
12/03/2025	31.30	254,900	30.80	31.80	30.80	22,000	8,500	0.4
11/03/2025	30.80	156,700	30.50	30.80	30	19,100	0	0.6
10/03/2025	30.80	132,900	30.70	31.30	30.30	6,100	1,000	0.2
07/03/2025	30.80	256,600	30.60	31.60	30.60	45,500	2,200	1.3
06/03/2025	30.50	163,300	30.10	30.50	29.80	0	500	-0.0
05/03/2025	30	155,900	31	31	30	1,000	3,200	-0.1
04/03/2025	31	184,100	30.90	31.50	30.50	2,000	16,500	-0.5
03/03/2025	30.80	137,500	31	31	30.70	400	1,800	-0.0
28/02/2025	30.90	288,800	31.70	32.30	30.80	1,000	41,500	-1.3
27/02/2025	31.50	323,700	30.50	31.50	30.10	21,700	6,000	0.5
26/02/2025	30.50	131,500	30.50	30.90	30.30	0	5,400	-0.2
25/02/2025	30.50	186,200	30.60	31.30	30.20	8,700	17,700	-0.3
24/02/2025	30.50	146,600	30.80	31.30	30.30	6,300	20,000	-0.4
21/02/2025	30.80	193,100	30.70	30.90	30	15,300	3,500	0.4
20/02/2025	30.70	191,200	31.50	31.50	30.50	15,100	5,700	0.3
19/02/2025	31.20	413,200	30	31.80	29.70	36,400	7,500	0.9
18/02/2025	29.80	168,700	30	31	29.70	3,800	15,300	-0.4
17/02/2025	30	221,500	32.70	32.70	29.80	2,500	24,500	-0.7
14/02/2025	29.80	366,800	29	30.60	28.80	4,800	30,600	-0.8
13/02/2025	28.80	112,300	28.60	28.80	28.30	9,400	6,600	0.1
12/02/2025	28.60	152,939	29	29.30	28.60	4,400	2,300	0.1
11/02/2025	29	73,970	28.70	29.10	28.60	5,800	2,100	0.1
10/02/2025	28.60	209,786	29.30	29.30	28.50	15,100	4,000	0.3
07/02/2025	29.30	166,790	29.60	30.20	29.30	5,600	3,100	0.1
06/02/2025	29.60	161,500	30.30	30.60	29.40	12,800	4,900	0.2
05/02/2025	30.20	235,911	29.60	31.50	29.60	8,800	17,200	-0.3
04/02/2025	29.50	160,333	28.30	29.60	28.30	30,900	300	0.9
03/02/2025	28.30	123,200	28.90	29.20	28.30	4,300	4,800	0
24/01/2025	28.90	180,946	28.80	29.40	28.50	4,300	11,200	-0.2
23/01/2025	28.70	181,063	28	28.80	28	0	9,200	-0.3
22/01/2025	27.50	492,008	29.50	30.80	27.50	21,200	4,000	0.5
21/01/2025	30.20	766,457	33.50	33.60	30.20	13,000	6,400	0.2
20/01/2025	33.50	103,186	33.40	34.20	33.20	9,200	0	0.3
17/01/2025	33.40	123,308	33.60	34	33	0	400	-0.0
16/01/2025	33.20	203,170	32.50	34.30	30.30	1,300	0	0.0
15/01/2025	33.60	91,686	33.10	33.60	32.70	0	1,000	-0.0
14/01/2025	32.60	135,895	33.90	33.90	32.50	0	500	-0.0
13/01/2025	33.50	168,903	32.90	34	32.90	6,500	1,900	0.2
10/01/2025	32.90	156,333	33.50	34.40	32.90	0	0	0
09/01/2025	33.50	92,113	34.20	34.40	33.50	0	0	0
08/01/2025	34.10	246,104	33.60	34.20	32.70	6,400	0	0.2
07/01/2025	33.60	129,782	33.70	34.30	33.30	0	0	0
06/01/2025	33.70	228,653	36.20	36.20	33.50	0	5,100	-0.2
03/01/2025	35.60	134,516	37.20	37.20	35.50	0	6,200	-0.2
02/01/2025	37	98,313	36.10	37	35.50	0	1,600	-0.1
31/12/2024	36.20	246,197	36.20	37.40	35.40	1,300	1,200	0.0
30/12/2024	36.20	343,563	38.50	38.70	36.10	10,200	0	0.4
27/12/2024	38.40	508,061	42.60	42.60	38.20	2,000	3,600	-0.1
26/12/2024	38.80	627,036	35.30	38.80	34.70	2,600	100	0.1
25/12/2024	35.30	203,460	36.40	36.50	35.30	0	2,500	-0.1
24/12/2024	36.30	318,341	36.50	36.70	34.80	2,100	200	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-3.50	-13.36%	1,487,000	23,300	0.5	21.30 26.30 23.20
2 tháng (2026-01-12)	-4.40	-16.24%	3,897,800	35,000	0.8	21.30 28.30 23.20
3 tháng (2025-12-15)	-6.10	-21.18%	5,463,500	35,800	0.8	21.30 30 23.20
6 tháng (2025-09-15)	-16	-41.34%	16,053,600	12,900	0.4	21.30 38.90 23.20
12 tháng (2025-03-18)	-12.30	-35.14%	60,670,900	-48,181	-0.8	21.30 45.80 23.20
24 tháng (2024-03-25)	-22.93	-50.25%	100,416,962	-49,481	-2.6	21.30 45.80 23.20
36 tháng (2023-03-29)	-21.05	-48.12%	219,039,332	67,729	2.9	21.30 61.10 23.20
60 tháng (2021-04-08)	-44.92	-66.43%	315,740,491	95,401	10.5	18.03 377.05 23.20

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH